アンリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,139 | 1,146 | 1,110 | 1,113 | -32 | -2.8% | 1,715,600 |
| 2014/01/22 | 1,152 | 1,154 | 1,131 | 1,145 | -14 | -1.2% | 824,600 |
| 2014/01/21 | 1,155 | 1,172 | 1,145 | 1,159 | +11 | +1% | 689,800 |
| 2014/01/20 | 1,157 | 1,162 | 1,147 | 1,148 | -13 | -1.1% | 708,100 |
| 2014/01/17 | 1,165 | 1,168 | 1,154 | 1,161 | +3 | +0.3% | 963,600 |
| 2014/01/16 | 1,180 | 1,184 | 1,152 | 1,158 | -11 | -0.9% | 1,584,500 |
| 2014/01/15 | 1,155 | 1,175 | 1,155 | 1,169 | +23 | +2% | 821,400 |
| 2014/01/14 | 1,149 | 1,166 | 1,144 | 1,146 | -35 | -3% | 907,200 |
| 2014/01/10 | 1,180 | 1,181 | 1,159 | 1,181 | +7 | +0.6% | 1,336,400 |
| 2014/01/09 | 1,158 | 1,178 | 1,147 | 1,174 | +17 | +1.5% | 1,999,700 |
| 2014/01/08 | 1,132 | 1,157 | 1,127 | 1,157 | +22 | +1.9% | 1,175,700 |
| 2014/01/07 | 1,134 | 1,150 | 1,131 | 1,135 | +8 | +0.7% | 1,448,500 |
| 2014/01/06 | 1,155 | 1,159 | 1,123 | 1,127 | -30 | -2.6% | 1,749,500 |
| 2013/12/30 | 1,142 | 1,161 | 1,137 | 1,157 | +20 | +1.8% | 2,154,200 |
| 2013/12/27 | 1,101 | 1,139 | 1,090 | 1,137 | +43 | +3.9% | 2,182,000 |
| 2013/12/26 | 1,072 | 1,096 | 1,062 | 1,094 | +15 | +1.4% | 1,841,100 |
| 2013/12/25 | 1,087 | 1,089 | 1,049 | 1,079 | -20 | -1.8% | 2,460,800 |
| 2013/12/24 | 1,115 | 1,118 | 1,095 | 1,099 | -4 | -0.4% | 1,698,400 |
| 2013/12/20 | 1,090 | 1,108 | 1,082 | 1,103 | +21 | +1.9% | 1,882,700 |
| 2013/12/19 | 1,139 | 1,140 | 1,068 | 1,082 | -57 | -5% | 4,218,300 |
| 2013/12/18 | 1,126 | 1,140 | 1,120 | 1,139 | +7 | +0.6% | 893,000 |
| 2013/12/17 | 1,120 | 1,136 | 1,118 | 1,132 | +12 | +1.1% | 639,900 |
| 2013/12/16 | 1,126 | 1,137 | 1,120 | 1,120 | -10 | -0.9% | 935,200 |
| 2013/12/13 | 1,126 | 1,143 | 1,123 | 1,130 | -3 | -0.3% | 1,347,200 |
| 2013/12/12 | 1,151 | 1,152 | 1,125 | 1,133 | -30 | -2.6% | 1,786,500 |
| 2013/12/11 | 1,166 | 1,170 | 1,157 | 1,163 | -3 | -0.3% | 878,000 |
| 2013/12/10 | 1,160 | 1,172 | 1,154 | 1,166 | +6 | +0.5% | 943,800 |
| 2013/12/09 | 1,189 | 1,189 | 1,156 | 1,160 | -14 | -1.2% | 1,635,200 |
| 2013/12/06 | 1,192 | 1,194 | 1,158 | 1,174 | -16 | -1.3% | 2,881,000 |
| 2013/12/05 | 1,219 | 1,240 | 1,188 | 1,190 | -9 | -0.8% | 1,929,000 |
| 2013/12/04 | 1,200 | 1,206 | 1,187 | 1,199 | -3 | -0.2% | 1,046,800 |
| 2013/12/03 | 1,221 | 1,222 | 1,201 | 1,202 | -21 | -1.7% | 1,254,200 |
| 2013/12/02 | 1,217 | 1,238 | 1,211 | 1,223 | +6 | +0.5% | 1,711,000 |
| 2013/11/29 | 1,197 | 1,224 | 1,184 | 1,217 | +17 | +1.4% | 1,849,900 |
| 2013/11/28 | 1,210 | 1,214 | 1,192 | 1,200 | -6 | -0.5% | 1,199,000 |
| 2013/11/27 | 1,229 | 1,230 | 1,201 | 1,206 | -20 | -1.6% | 1,201,900 |
| 2013/11/26 | 1,220 | 1,236 | 1,207 | 1,226 | +6 | +0.5% | 962,300 |
| 2013/11/25 | 1,240 | 1,245 | 1,203 | 1,220 | -13 | -1.1% | 1,623,300 |
| 2013/11/22 | 1,243 | 1,252 | 1,225 | 1,233 | +4 | +0.3% | 1,444,100 |
| 2013/11/21 | 1,201 | 1,234 | 1,201 | 1,229 | +33 | +2.8% | 1,644,600 |
| 2013/11/20 | 1,188 | 1,200 | 1,181 | 1,196 | +3 | +0.3% | 972,000 |
| 2013/11/19 | 1,184 | 1,195 | 1,174 | 1,193 | +6 | +0.5% | 1,162,600 |
| 2013/11/18 | 1,199 | 1,204 | 1,184 | 1,187 | -12 | -1% | 1,280,600 |
| 2013/11/15 | 1,213 | 1,228 | 1,195 | 1,199 | -1 | -0.1% | 1,421,500 |
| 2013/11/14 | 1,186 | 1,215 | 1,178 | 1,200 | +8 | +0.7% | 1,244,800 |
| 2013/11/13 | 1,205 | 1,218 | 1,181 | 1,192 | -31 | -2.5% | 1,365,000 |
| 2013/11/12 | 1,216 | 1,227 | 1,202 | 1,223 | +8 | +0.7% | 747,200 |
| 2013/11/11 | 1,220 | 1,227 | 1,206 | 1,215 | -3 | -0.2% | 751,000 |
| 2013/11/08 | 1,231 | 1,237 | 1,209 | 1,218 | -13 | -1.1% | 860,100 |
| 2013/11/07 | 1,250 | 1,271 | 1,230 | 1,231 | -22 | -1.8% | 1,442,600 |
2651～
2700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アンリツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アンリツ | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75倍 | 1.26倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 能美防 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| マイクロニクス | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| 日清紡ＨＤ | 89,500円 | -10.4% | +20.4% | 4.02% | 14.07倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
